4963 星光PMC(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-305805805805801,000290
1997-12-295795805795802,000290
1997-12-265905905815816,000290.50
1997-12-256006005905904,000295
1997-12-245806005806005,000300
1997-12-226106106106104,000305
1997-12-196816816816811,000340.50
1997-12-187107107007003,000350
1997-12-177007007007002,000350
1997-12-167107107107105,000355
1997-12-157207207207201,000360
1997-12-127297297297291,000364.50
1997-12-107307307257303,000365
1997-12-097507507407403,000370
1997-12-057807807807803,000390
1997-12-047807807807803,000390
1997-12-037807807807802,000390
1997-11-278008008008002,000400
1997-11-268018018008007,000400
1997-11-258018018018012,000400.50
1997-11-218008008008003,000400
1997-11-207998007998004,000400
1997-11-198008008008001,000400
1997-11-187907907807804,000390
1997-11-177907907807806,000390
1997-11-147907907907902,000395
1997-11-107907907907902,000395
1997-11-078008007907906,000395
1997-11-068008008008003,000400
1997-11-048008008008001,000400
1997-10-318008008008004,000400
1997-10-298038038038031,000401.50
1997-10-288018108018104,000405
1997-10-278108108108101,000405
1997-10-248018018018013,000400.50
1997-10-238018018018014,000400.50
1997-10-228028028018012,000400.50
1997-10-218028028028022,000401
1997-10-208018018018012,000400.50
1997-10-178028028018012,000400.50
1997-10-168018018018012,000400.50
1997-10-1480080079579517,000397.50
1997-10-098108108008002,000400
1997-10-088108108108101,000405
1997-10-078008008008001,000400
1997-10-068008108008005,000400
1997-10-027907907907901,000395
1997-10-017907907907902,000395
1997-09-307907917807909,000395
1997-09-258008007907906,000395
1997-09-247908007808007,000400
1997-09-227908007907903,000395
1997-09-198008008008004,000400
1997-09-188108108108101,000405
1997-09-178208208008005,000400
1997-09-1683083082082010,000410
1997-09-128308308308304,000415
1997-09-118608608608601,000430
1997-09-108708708708701,000435
1997-09-098798798798791,000439.50
1997-09-058898898898891,000444.50
1997-09-049309308898895,000444.50
1997-09-029659659659655,000482.50
1997-09-019659659659657,000482.50
1997-08-289659659659653,000482.50
1997-08-269669669659655,000482.50
1997-08-259659659659651,000482.50
1997-08-229679679679671,000483.50
1997-08-219659659659651,000482.50
1997-08-209709709659653,000482.50
1997-08-181,0001,0001,0001,0001,000500
1997-08-139709709709705,000485
1997-08-129709709709702,000485
1997-08-119709709709701,000485
1997-08-089709719709708,000485
1997-08-079709709709707,000485
1997-08-069709709709701,000485
1997-08-011,0601,0601,0601,0601,000530
1997-07-311,0901,0901,0701,0702,000535
1997-07-301,0901,0901,0901,09024,000545
1997-07-291,0901,0901,0901,0904,000545
1997-07-281,0901,1001,0901,09027,000545
1997-07-251,0901,0901,0901,0902,000545
1997-07-241,0901,1001,0901,1006,000550
1997-07-231,0901,1001,0901,1007,000550
1997-07-221,0901,0901,0901,09014,000545
1997-07-181,0901,0901,0901,0909,000545
1997-07-171,0901,1001,0901,0909,000545
1997-07-161,0901,0901,0901,09010,000545
1997-07-151,0901,0901,0901,0903,000545
1997-07-111,0701,0901,0701,09016,000545
1997-07-101,0701,0901,0701,07031,000535
1997-07-091,0701,0701,0601,0608,000530
1997-07-081,0601,0601,0601,0601,000530
1997-07-071,0601,0601,0601,0604,000530
1997-07-041,0601,0601,0601,0604,000530
1997-07-031,0901,0901,0601,0605,000530
1997-07-021,1001,1001,0701,0702,000535
1997-07-011,0901,0901,0601,0606,000530
1997-06-301,0501,0901,0501,0904,000545
1997-06-271,0501,0501,0501,0503,000525
1997-06-261,0501,0501,0501,0505,000525
1997-06-251,0501,0501,0401,0408,000520
1997-06-241,0601,0601,0601,0601,000530
1997-06-231,0701,0701,0501,0509,000525
1997-06-201,0601,0601,0601,0602,000530
1997-06-191,0501,0601,0401,0608,000530
1997-06-181,0401,0501,0401,05022,000525
1997-06-171,0401,0401,0401,04012,000520
1997-06-161,0401,0401,0401,0401,000520
1997-06-131,0401,0401,0401,0402,000520
1997-06-121,0401,0401,0401,0407,000520
1997-06-111,0401,0401,0401,0406,000520
1997-06-101,0401,0401,0401,0402,000520
1997-06-091,0401,0401,0401,0403,000520
1997-06-061,0401,0401,0401,0405,000520
1997-06-051,0401,0401,0401,0402,000520
1997-06-041,0401,0401,0401,0407,000520
1997-06-031,0401,0401,0401,0407,000520
1997-06-021,0501,0501,0401,0404,000520
1997-05-301,0201,0201,0201,0205,000510
1997-05-291,0501,0501,0501,0506,000525
1997-05-281,0201,0401,0201,0408,000520
1997-05-271,0101,0201,0101,0206,000510
1997-05-261,0101,0101,0101,0103,000505
1997-05-231,0201,0401,0001,00020,000500
1997-05-221,0101,0301,0001,0007,000500
1997-05-219999999999993,000499.50
1997-05-209809809719712,000485.50
1997-05-199679759679704,000485
1997-05-1696596596596511,000482.50
1997-05-149629629629622,000481
1997-05-1395195595195512,000477.50
1997-05-129509609509517,000475.50
1997-05-0995095295095010,000475
1997-05-089509509509503,000475
1997-05-079329329329321,000466
1997-05-069279369259257,000462.50
1997-05-0292692692592514,000462.50
1997-05-019239239239231,000461.50
1997-04-309309309219212,000460.50
1997-04-289619699609606,000480
1997-04-259269309219216,000460.50
1997-04-249229239219236,000461.50
1997-04-239089209089203,000460
1997-04-229209209059057,000452.50
1997-04-219059059039035,000451.50
1997-04-1890190390190111,000450.50
1997-04-179059059019016,000450.50
1997-04-169059059019015,000450.50
1997-04-159019019019012,000450.50
1997-04-149019019019019,000450.50
1997-04-1190190190090116,000450.50
1997-04-1090590589090121,000450.50
1997-04-098969038969006,000450
1997-04-0889389589389513,000447.50
1997-04-078918928918929,000446
1997-04-048858908858904,000445
1997-04-0388190087588513,000442.50
1997-04-028808808708702,000435
1997-04-018708808708807,000440
1997-03-318808908808806,000440
1997-03-288908918908913,000445.50
1997-03-278118508118507,000425
1997-03-268258257918008,000400
1997-03-2582084082084017,000420
1997-03-2484584582082018,000410
1997-03-2186086985085010,000425
1997-03-1990090088088017,000440
1997-03-1890290290090012,000450
1997-03-179059059059055,000452.50
1997-03-1491191190590515,000452.50
1997-03-1391391391391311,000456.50
1997-03-129139139139138,000456.50
1997-03-119159159139134,000456.50
1997-03-109139139139132,000456.50
1997-03-079129129129122,000456
1997-03-069109159109105,000455
1997-03-059089109089107,000455
1997-03-049109109059074,000453.50
1997-03-039039039039031,000451.50
1997-02-289029109019035,000451.50
1997-02-2790390590190110,000450.50
1997-02-269019209019108,000455
1997-02-2592092090090027,000450
1997-02-249139209139207,000460
1997-02-219109109109106,000455
1997-02-209009069009057,000452.50
1997-02-1992092090090122,000450.50
1997-02-1895096092092028,000460
1997-02-1794095094094210,000471
1997-02-149309309209307,000465
1997-02-139309409309404,000470
1997-02-121,0001,0009509507,000475
1997-02-109811,0009811,0002,000500
1997-02-071,0001,0009509609,000480
1997-02-061,0001,0001,0001,0005,000500
1997-02-051,0101,0101,0001,0006,000500
1997-02-041,0201,0209991,00010,000500
1997-02-0396197096097012,000485
1997-01-3198298596096015,000480
1997-01-3098099098098514,000492.50
1997-01-291,0101,01098098019,000490
1997-01-281,0201,0301,0201,0304,000515
1997-01-271,0701,0701,0701,0701,000535
1997-01-241,0301,0301,0301,0306,000515
1997-01-231,0301,0301,0101,0109,000505
1997-01-221,0301,0501,0301,03017,000515
1997-01-211,0501,0501,0301,0409,000520
1997-01-201,0701,0701,0501,0509,000525
1997-01-171,0401,0401,0401,04010,000520
1997-01-161,0501,0601,0501,0508,000525
1997-01-141,0201,0501,0201,05010,000525
1997-01-139871,0009851,00010,000500
1997-01-101,0501,05098598518,000492.50
1997-01-091,1201,1201,1001,10027,000550
1997-01-081,1301,1301,1201,12016,000560
1997-01-071,1601,1601,1301,14013,000570
1997-01-061,1501,2001,1501,18016,000590

分割・併合履歴 : [2002-03-26]1株→2株